Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 3.950 | 4.200 | 3.880 | 4.110 | 491,591 | +0.07(+1.73%) |
Mar 30, 2020 | 4.110 | 4.320 | 3.730 | 4.040 | 677,733 | -0.22(-5.16%) |
Mar 27, 2020 | 4.100 | 4.490 | 3.800 | 4.260 | 653,600 | +0.13(+3.15%) |
Mar 26, 2020 | 4.200 | 4.400 | 3.750 | 4.130 | 1,112,176 | -0.02(-0.48%) |
Mar 25, 2020 | 4.460 | 4.590 | 4.150 | 4.150 | 721,235 | -0.21(-4.82%) |
Mar 24, 2020 | 4.300 | 4.510 | 4.100 | 4.360 | 524,435 | +0.20(+4.81%) |
Mar 23, 2020 | 3.830 | 4.190 | 3.600 | 4.160 | 469,576 | +0.29(+7.49%) |
Mar 20, 2020 | 4.320 | 4.370 | 3.810 | 3.870 | 700,100 | -0.36(-8.51%) |
Mar 19, 2020 | 3.910 | 4.500 | 3.610 | 4.230 | 1,031,394 | +0.43(+11.32%) |
Mar 18, 2020 | 3.500 | 3.910 | 3.310 | 3.800 | 700,318 | +0.14(+3.83%) |
Mar 17, 2020 | 3.950 | 4.150 | 3.500 | 3.660 | 957,709 | -0.32(-8.04%) |
Mar 16, 2020 | 3.490 | 4.310 | 3.180 | 3.980 | 827,741 | -0.15(-3.63%) |
Mar 13, 2020 | 3.500 | 4.150 | 3.260 | 4.130 | 1,073,600 | +0.87(+26.69%) |
Mar 12, 2020 | 3.530 | 3.880 | 3.100 | 3.260 | 1,259,953 | -0.98(-23.11%) |
Mar 11, 2020 | 4.800 | 4.930 | 3.960 | 4.240 | 1,123,426 | -0.74(-14.86%) |
Mar 10, 2020 | 5.180 | 5.540 | 4.820 | 4.980 | 920,413 | +0.12(+2.47%) |
Mar 09, 2020 | 5.500 | 5.760 | 4.850 | 4.860 | 1,147,268 | -1.18(-19.54%) |
Mar 06, 2020 | 5.950 | 6.115 | 5.609 | 6.040 | 729,900 | -0.08(-1.31%) |
Mar 05, 2020 | 5.910 | 6.190 | 5.910 | 6.120 | 374,357 | +0.11(+1.83%) |
Mar 04, 2020 | 6.270 | 6.490 | 5.850 | 6.010 | 705,850 | -0.17(-2.75%) |
Mar 03, 2020 | 6.540 | 6.630 | 5.960 | 6.180 | 536,607 | -0.29(-4.48%) |
Mar 02, 2020 | 5.690 | 6.650 | 5.620 | 6.470 | 797,987 | +0.86(+15.33%) |
Feb 28, 2020 | 5.450 | 5.770 | 5.010 | 5.610 | 1,445,200 | -0.33(-5.56%) |
Feb 27, 2020 | 6.050 | 6.360 | 5.600 | 5.940 | 1,033,425 | -0.49(-7.62%) |
Feb 26, 2020 | 6.770 | 7.040 | 6.300 | 6.430 | 1,141,917 | -0.42(-6.13%) |
Feb 25, 2020 | 7.490 | 7.500 | 6.760 | 6.850 | 1,100,711 | -0.52(-7.06%) |
Feb 24, 2020 | 7.360 | 7.610 | 7.053 | 7.370 | 831,140 | -0.25(-3.28%) |
Feb 21, 2020 | 7.100 | 7.810 | 6.930 | 7.620 | 1,640,800 | +0.56(+7.93%) |
Feb 20, 2020 | 6.800 | 7.150 | 6.750 | 7.060 | 919,475 | +0.23(+3.37%) |
Feb 19, 2020 | 7.160 | 7.240 | 6.810 | 6.830 | 1,168,014 | -0.37(-5.14%) |
Feb 18, 2020 | 7.300 | 7.350 | 7.040 | 7.200 | 710,118 | -0.06(-0.83%) |
Feb 14, 2020 | 7.740 | 7.840 | 7.210 | 7.260 | 1,483,200 | -0.47(-6.08%) |
Feb 13, 2020 | 7.770 | 7.880 | 7.650 | 7.730 | 503,274 | -0.11(-1.40%) |
Feb 12, 2020 | 7.770 | 8.190 | 7.710 | 7.840 | 849,584 | -0.01(-0.13%) |
Feb 11, 2020 | 8.160 | 8.350 | 7.690 | 7.850 | 2,007,299 | -0.03(-0.38%) |
Feb 10, 2020 | 8.020 | 8.200 | 7.800 | 7.880 | 857,317 | -0.02(-0.25%) |
Feb 07, 2020 | 8.200 | 8.280 | 7.860 | 7.900 | 1,165,500 | -0.35(-4.24%) |
Feb 06, 2020 | 8.450 | 8.460 | 8.210 | 8.250 | 508,223 | -0.21(-2.48%) |
Feb 05, 2020 | 8.480 | 8.570 | 8.170 | 8.460 | 1,067,181 | +0.11(+1.32%) |
Feb 04, 2020 | 8.950 | 9.000 | 8.110 | 8.350 | 3,797,573 | +0.23(+2.83%) |
Feb 03, 2020 | 8.290 | 9.260 | 8.050 | 8.120 | 3,705,805 | -0.03(-0.37%) |
Jan 31, 2020 | 7.900 | 8.350 | 7.840 | 8.150 | 1,054,900 | +0.12(+1.49%) |
Jan 30, 2020 | 8.080 | 8.150 | 7.610 | 8.030 | 1,617,072 | -0.26(-3.14%) |
Jan 29, 2020 | 8.620 | 8.760 | 8.030 | 8.290 | 2,173,922 | -0.37(-4.27%) |
Jan 28, 2020 | 6.860 | 9.750 | 6.860 | 8.660 | 10,338,769 | +1.51(+21.12%) |
Jan 27, 2020 | 6.930 | 7.500 | 6.800 | 7.150 | 1,264,865 | -0.02(-0.35%) |
Jan 24, 2020 | 7.720 | 7.750 | 7.030 | 7.175 | 1,494,300 | -0.56(-7.18%) |
Jan 23, 2020 | 8.020 | 8.080 | 7.620 | 7.730 | 1,116,117 | -0.37(-4.57%) |
Jan 22, 2020 | 7.810 | 8.410 | 7.750 | 8.100 | 1,882,113 | +0.21(+2.66%) |
Jan 21, 2020 | 7.970 | 8.100 | 7.840 | 7.890 | 1,425,621 | -0.36(-4.36%) |
Jan 17, 2020 | 8.500 | 8.580 | 7.850 | 8.250 | 2,728,600 | -0.38(-4.40%) |
Jan 16, 2020 | 8.710 | 8.820 | 8.300 | 8.630 | 3,275,101 | +0.18(+2.13%) |
Jan 15, 2020 | 7.370 | 8.450 | 7.160 | 8.450 | 3,825,337 | +0.93(+12.37%) |
Jan 14, 2020 | 6.840 | 7.740 | 6.510 | 7.520 | 3,380,138 | +0.53(+7.58%) |
Jan 13, 2020 | 7.700 | 7.980 | 6.800 | 6.990 | 4,247,676 | -1.16(-14.23%) |
Jan 10, 2020 | 8.400 | 8.600 | 7.900 | 8.150 | 3,800,100 | +0.22(+2.77%) |
Jan 09, 2020 | 8.620 | 8.700 | 7.800 | 7.930 | 3,425,633 | -0.67(-7.79%) |
Jan 08, 2020 | 7.370 | 9.060 | 7.020 | 8.600 | 8,408,978 | +0.90(+11.69%) |
Jan 07, 2020 | 8.000 | 8.150 | 6.640 | 7.700 | 11,046,812 | -0.93(-10.78%) |
Jan 06, 2020 | 10.45 | 10.60 | 8.540 | 8.630 | 20,848,780 | -1.02(-10.57%) |
Jan 03, 2020 | 6.870 | 10.95 | 6.630 | 9.650 | 36,473,400 | +2.45(+34.03%) |